Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-05-15 11:41AM EDT | 20.00 | 54.20 | 52.90 | 56.95 | 0.00 | - | 4 | 29 | 89.70% |
| SQ260116C00022500 | 2024-05-10 3:59PM EDT | 22.50 | 51.50 | 50.05 | 54.65 | 0.00 | - | 3 | 28 | 81.20% |
| SQ260116C00025000 | 2024-05-17 11:17AM EDT | 25.00 | 49.70 | 48.05 | 52.45 | -2.80 | -5.33% | 5 | 75 | 78.17% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 112.26% |
| SQ260116C00030000 | 2024-04-24 10:08AM EDT | 30.00 | 49.50 | 44.10 | 48.35 | 0.00 | - | 4 | 167 | 73.60% |
| SQ260116C00032500 | 2023-12-21 3:37PM EDT | 32.50 | 49.70 | 38.10 | 40.20 | 0.00 | - | 2 | 30 | 36.87% |
| SQ260116C00035000 | 2024-05-08 10:28AM EDT | 35.00 | 41.70 | 40.05 | 43.70 | 0.00 | - | 1 | 54 | 66.89% |
| SQ260116C00037500 | 2024-05-17 9:33AM EDT | 37.50 | 40.00 | 40.10 | 41.90 | +0.30 | +0.76% | 2 | 59 | 70.86% |
| SQ260116C00040000 | 2024-05-16 2:02PM EDT | 40.00 | 38.28 | 36.55 | 40.95 | 0.00 | - | 1 | 678 | 66.98% |
| SQ260116C00042500 | 2024-05-16 11:01AM EDT | 42.50 | 38.00 | 36.75 | 37.75 | +1.00 | +2.70% | 2 | 220 | 66.81% |
| SQ260116C00045000 | 2024-05-16 2:01PM EDT | 45.00 | 34.56 | 35.00 | 36.50 | 0.00 | - | 1 | 335 | 66.37% |
| SQ260116C00047500 | 2024-04-09 11:33AM EDT | 47.50 | 40.40 | 33.60 | 35.00 | 0.00 | - | 1 | 128 | 65.93% |
| SQ260116C00050000 | 2024-05-16 12:37PM EDT | 50.00 | 31.00 | 31.70 | 32.40 | 0.00 | - | 1 | 470 | 62.18% |
| SQ260116C00052500 | 2024-05-08 12:43PM EDT | 52.50 | 30.10 | 30.00 | 31.10 | 0.00 | - | 1 | 103 | 61.36% |
| SQ260116C00055000 | 2024-05-03 1:06PM EDT | 55.00 | 27.54 | 28.15 | 29.75 | 0.00 | - | 3 | 129 | 60.04% |
| SQ260116C00057500 | 2024-05-15 3:58PM EDT | 57.50 | 27.16 | 26.50 | 28.70 | 0.00 | - | 2 | 186 | 59.49% |
| SQ260116C00060000 | 2024-05-17 1:16PM EDT | 60.00 | 27.07 | 25.90 | 27.30 | +1.12 | +4.32% | 1 | 433 | 59.93% |
| SQ260116C00062500 | 2024-05-03 11:09AM EDT | 62.50 | 25.00 | 24.05 | 26.15 | 0.00 | - | 3 | 292 | 58.59% |
| SQ260116C00065000 | 2024-05-16 12:30PM EDT | 65.00 | 23.50 | 22.55 | 24.75 | 0.00 | - | 3 | 555 | 57.33% |
| SQ260116C00067500 | 2024-05-17 2:30PM EDT | 67.50 | 22.50 | 22.05 | 23.70 | +0.10 | +0.45% | 1 | 500 | 58.01% |
| SQ260116C00070000 | 2024-05-17 1:49PM EDT | 70.00 | 21.92 | 20.90 | 22.65 | +0.72 | +3.40% | 4 | 422 | 57.56% |
| SQ260116C00072500 | 2024-05-17 12:19PM EDT | 72.50 | 21.01 | 20.15 | 21.60 | +0.85 | +4.22% | 22 | 236 | 57.57% |
| SQ260116C00075000 | 2024-05-17 10:16AM EDT | 75.00 | 19.10 | 18.95 | 19.60 | -0.01 | -0.05% | 6 | 350 | 55.49% |
| SQ260116C00077500 | 2024-05-10 3:15PM EDT | 77.50 | 17.95 | 18.15 | 18.65 | 0.00 | - | 2 | 161 | 55.37% |
| SQ260116C00080000 | 2024-05-17 3:50PM EDT | 80.00 | 17.60 | 17.20 | 17.65 | +0.10 | +0.57% | 33 | 4,309 | 54.87% |
| SQ260116C00082500 | 2024-05-09 1:04PM EDT | 82.50 | 17.05 | 15.20 | 17.40 | 0.00 | - | 1 | 482 | 53.86% |
| SQ260116C00085000 | 2024-05-13 11:20AM EDT | 85.00 | 14.50 | 15.40 | 16.65 | 0.00 | - | 1 | 343 | 55.06% |
| SQ260116C00087500 | 2024-05-07 12:08PM EDT | 87.50 | 15.50 | 13.90 | 15.10 | 0.00 | - | 1 | 799 | 52.79% |
| SQ260116C00090000 | 2024-05-17 2:02PM EDT | 90.00 | 14.25 | 12.15 | 14.35 | +0.52 | +3.79% | 3 | 955 | 51.18% |
| SQ260116C00092500 | 2024-05-10 9:48AM EDT | 92.50 | 14.20 | 11.65 | 13.60 | 0.00 | - | 6 | 25 | 51.17% |
| SQ260116C00095000 | 2024-05-10 3:34PM EDT | 95.00 | 12.40 | 11.15 | 12.90 | 0.00 | - | 311 | 770 | 51.13% |
| SQ260116C00100000 | 2024-05-17 3:48PM EDT | 100.00 | 11.60 | 11.15 | 11.70 | +0.40 | +3.57% | 15 | 930 | 52.44% |
| SQ260116C00105000 | 2024-05-16 2:59PM EDT | 105.00 | 10.20 | 10.10 | 10.55 | 0.00 | - | 2 | 271 | 52.12% |
| SQ260116C00110000 | 2024-05-17 10:55AM EDT | 110.00 | 9.32 | 9.00 | 9.50 | +0.17 | +1.86% | 20 | 630 | 51.59% |
| SQ260116C00115000 | 2024-05-17 9:53AM EDT | 115.00 | 8.10 | 7.70 | 8.55 | -0.20 | -2.41% | 2 | 308 | 50.64% |
| SQ260116C00120000 | 2024-05-17 3:26PM EDT | 120.00 | 7.75 | 6.45 | 8.70 | +0.33 | +4.45% | 10 | 1,117 | 51.12% |
| SQ260116C00125000 | 2024-05-16 3:22PM EDT | 125.00 | 6.80 | 6.70 | 7.00 | 0.00 | - | 10 | 1,391 | 50.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-05-13 1:46PM EDT | 20.00 | 0.49 | 0.21 | 0.60 | 0.00 | - | 4 | 280 | 56.20% |
| SQ260116P00022500 | 2024-05-15 3:49PM EDT | 22.50 | 0.66 | 0.58 | 1.75 | 0.00 | - | 4 | 51 | 64.60% |
| SQ260116P00025000 | 2024-05-17 3:22PM EDT | 25.00 | 0.85 | 0.85 | 2.13 | -0.01 | -1.16% | 3 | 440 | 63.21% |
| SQ260116P00027500 | 2024-05-10 3:37PM EDT | 27.50 | 1.17 | 1.00 | 1.30 | 0.00 | - | 2 | 147 | 54.27% |
| SQ260116P00030000 | 2024-05-17 11:51AM EDT | 30.00 | 1.32 | 1.15 | 1.59 | -0.09 | -6.38% | 2 | 293 | 52.27% |
| SQ260116P00032500 | 2024-05-17 10:35AM EDT | 32.50 | 1.70 | 1.50 | 1.83 | -0.09 | -5.03% | 1 | 740 | 50.87% |
| SQ260116P00035000 | 2024-05-16 12:48PM EDT | 35.00 | 2.17 | 1.90 | 2.23 | 0.00 | - | 1 | 729 | 50.05% |
| SQ260116P00037500 | 2024-05-10 3:37PM EDT | 37.50 | 2.75 | 2.35 | 2.69 | 0.00 | - | 8 | 59 | 50.40% |
| SQ260116P00040000 | 2024-05-14 11:16AM EDT | 40.00 | 3.35 | 2.61 | 3.20 | 0.00 | - | 3 | 433 | 49.54% |
| SQ260116P00042500 | 2024-05-15 10:50AM EDT | 42.50 | 3.75 | 2.92 | 5.40 | 0.00 | - | 3 | 520 | 50.77% |
| SQ260116P00045000 | 2024-05-17 10:46AM EDT | 45.00 | 4.35 | 3.15 | 4.40 | +0.03 | +0.69% | 2 | 1,471 | 48.00% |
| SQ260116P00047500 | 2024-05-17 9:50AM EDT | 47.50 | 5.05 | 4.00 | 5.15 | -0.25 | -4.72% | 1 | 365 | 47.55% |
| SQ260116P00050000 | 2024-05-08 12:00PM EDT | 50.00 | 6.24 | 4.30 | 7.50 | 0.00 | - | 2 | 504 | 53.26% |
| SQ260116P00052500 | 2024-05-10 11:33AM EDT | 52.50 | 6.80 | 6.40 | 8.20 | 0.00 | - | 4 | 401 | 51.78% |
| SQ260116P00055000 | 2024-05-16 9:33AM EDT | 55.00 | 7.60 | 7.30 | 8.50 | 0.00 | - | 1 | 713 | 48.80% |
| SQ260116P00057500 | 2024-05-09 3:53PM EDT | 57.50 | 8.30 | 7.25 | 8.50 | 0.00 | - | 6 | 536 | 44.84% |
| SQ260116P00060000 | 2024-05-15 2:43PM EDT | 60.00 | 9.51 | 9.15 | 9.50 | 0.00 | - | 4 | 901 | 44.26% |
| SQ260116P00062500 | 2024-05-16 10:06AM EDT | 62.50 | 10.65 | 8.25 | 11.50 | 0.00 | - | 1 | 444 | 46.60% |
| SQ260116P00065000 | 2024-05-16 2:07PM EDT | 65.00 | 11.30 | 11.15 | 11.70 | -0.30 | -2.59% | 1 | 460 | 43.17% |
| SQ260116P00067500 | 2024-05-09 12:56PM EDT | 67.50 | 12.75 | 12.40 | 12.90 | 0.00 | - | 24 | 330 | 42.67% |
| SQ260116P00070000 | 2024-05-15 9:33AM EDT | 70.00 | 13.75 | 13.50 | 15.05 | 0.00 | - | 2 | 1,233 | 44.71% |
| SQ260116P00072500 | 2024-05-01 2:44PM EDT | 72.50 | 17.65 | 13.70 | 15.45 | 0.00 | - | 10 | 358 | 41.61% |
| SQ260116P00075000 | 2024-05-16 3:07PM EDT | 75.00 | 16.65 | 15.40 | 16.80 | 0.00 | - | 10 | 1,170 | 41.07% |
| SQ260116P00077500 | 2024-05-09 10:55AM EDT | 77.50 | 18.45 | 17.35 | 18.20 | 0.00 | - | 37 | 815 | 40.50% |
| SQ260116P00080000 | 2024-05-10 3:40PM EDT | 80.00 | 20.09 | 19.10 | 19.70 | 0.00 | - | 8 | 121 | 40.07% |
| SQ260116P00082500 | 2024-05-07 10:22AM EDT | 82.50 | 21.45 | 20.50 | 21.20 | 0.00 | - | 9 | 26 | 39.49% |
| SQ260116P00085000 | 2024-05-14 11:47AM EDT | 85.00 | 22.20 | 22.20 | 22.75 | -1.10 | -4.72% | 6 | 320 | 38.91% |
| SQ260116P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 24.80 | 25.00 | 27.10 | 0.00 | - | 4 | 4 | 45.74% |
| SQ260116P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 26.35 | 25.35 | 26.10 | 0.00 | - | 101 | 71 | 38.01% |
| SQ260116P00092500 | 2024-05-01 12:40PM EDT | 92.50 | 31.90 | 27.05 | 27.85 | 0.00 | - | 1 | 11 | 37.56% |
| SQ260116P00095000 | 2024-03-27 11:14AM EDT | 95.00 | 26.35 | 29.05 | 30.35 | 0.00 | - | 8 | 8 | 39.10% |
| SQ260116P00100000 | 2024-05-17 1:32PM EDT | 100.00 | 32.50 | 30.60 | 33.15 | -0.60 | -1.81% | 2 | 82 | 35.55% |
| SQ260116P00105000 | 2024-04-05 3:07PM EDT | 105.00 | 36.05 | 38.25 | 41.45 | 0.00 | - | 5 | 5 | 47.68% |
| SQ260116P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 40.60 | 38.50 | 42.90 | 0.00 | - | 3 | 33 | 39.60% |
| SQ260116P00115000 | 2024-05-15 1:55PM EDT | 115.00 | 45.55 | 43.80 | 46.10 | 0.00 | - | 11 | 39 | 35.64% |
| SQ260116P00120000 | 2024-05-10 11:54AM EDT | 120.00 | 49.95 | 48.90 | 50.70 | 0.00 | - | 1 | 61 | 36.02% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 52.50 | 53.80 | 0.00 | - | 80 | 82 | 28.75% |
© 2024 Yahoo. All rights reserved.